ストックスクリーナーアプリを入手
1.76
3.30%
-0.06
Cerus Corp (CERS) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-26 | $1.80 | $1.72 | $0.085 | 1,128,091.0 | -3.30% |
| 2024-11-25 | $1.90 | $1.79 | $0.11 | 1,310,572.0 | +1.68% |
| 2024-11-22 | $1.82 | $1.66 | $0.16 | 1,030,038.0 | +7.19% |
| 2024-11-21 | $1.71 | $1.65 | $0.055 | 922,024.0 | +0.60% |
| 2024-11-20 | $1.70 | $1.63 | $0.065 | 732,949.0 | -1.19% |
| 2024-11-19 | $1.70 | $1.64 | $0.055 | 972,417.0 | +0.60% |
| 2024-11-18 | $1.75 | $1.65 | $0.10 | 996,182.0 | -2.91% |
| 2024-11-15 | $1.82 | $1.69 | $0.1302 | 1,479,019.0 | -4.44% |
| 2024-11-14 | $1.88 | $1.78 | $0.09 | 822,605.0 | -3.23% |
| 2024-11-13 | $1.96 | $1.83 | $0.125 | 904,392.0 | -1.59% |
| 2024-11-12 | $2.00 | $1.86 | $0.135 | 1,562,385.0 | -6.90% |
| 2024-11-11 | $2.03 | $1.79 | $0.24 | 2,941,575.0 | +14.04% |
| 2024-11-08 | $1.82 | $1.72 | $0.10 | 1,572,320.0 | +1.14% |
| 2024-11-07 | $1.81 | $1.70 | $0.115 | 2,446,703.0 | -2.76% |
| 2024-11-06 | $1.82 | $1.67 | $0.15 | 2,686,648.0 | +9.04% |
| 2024-11-05 | $1.66 | $1.52 | $0.14 | 1,838,940.0 | +6.41% |
| 2024-11-04 | $1.62 | $1.52 | $0.10 | 2,671,796.0 | +2.63% |
| 2024-11-01 | $1.61 | $1.52 | $0.09 | 2,034,093.0 | -3.18% |
| 2024-10-31 | $1.83 | $1.56 | $0.27 | 2,769,201.0 | -8.72% |
| 2024-10-30 | $1.80 | $1.65 | $0.1492 | 2,877,552.0 | +1.18% |
| 2024-10-29 | $1.77 | $1.69 | $0.0799 | 1,910,693.0 | -1.16% |
Cerus Corp (CERS) 株の年ごとの株価履歴
この詳細な分析では、Cerus Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCERS株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Cerus Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のCerus Corp (CERS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $2.03 | $1.52 | $0.51 | 29,180,840.0 | +12.10% |
| 2024-10 | $1.96 | $1.38 | $0.585 | 44,568,563.0 | -9.77% |
| 2024-09 | $2.25 | $1.70 | $0.55 | 16,991,920.0 | -23.01% |
| 2024-08 | $2.54 | $1.99 | $0.55 | 19,980,545.0 | +0.00% |
| 2024-07 | $2.48 | $1.65 | $0.83 | 21,678,089.0 | +28.41% |
| 2024-06 | $1.91 | $1.62 | $0.29 | 13,976,876.0 | -1.68% |
| 2024-05 | $2.25 | $1.62 | $0.635 | 24,272,609.0 | +7.19% |
| 2024-04 | $1.99 | $1.61 | $0.38 | 19,896,814.0 | -11.64% |
| 2024-03 | $2.58 | $1.72 | $0.8639 | 54,225,924.0 | -13.30% |
| 2024-02 | $2.43 | $1.84 | $0.59 | 22,388,810.0 | +20.44% |
| 2024-01 | $2.24 | $1.59 | $0.65 | 25,447,135.0 | -16.20% |
2023年のCerus Corp (CERS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $2.40 | $1.57 | $0.825 | 33,563,225.0 | +34.16% |
| 2023-11 | $1.89 | $1.33 | $0.56 | 30,305,624.0 | +15.00% |
| 2023-10 | $1.62 | $1.21 | $0.415 | 21,109,420.0 | -13.58% |
| 2023-09 | $1.96 | $1.45 | $0.51 | 23,799,455.0 | -14.29% |
| 2023-08 | $3.06 | $1.66 | $1.40 | 26,293,130.0 | -38.44% |
| 2023-07 | $3.08 | $2.02 | $1.06 | 23,269,077.0 | +24.80% |
| 2023-06 | $2.70 | $2.07 | $0.63 | 26,421,802.0 | +14.95% |
| 2023-05 | $2.39 | $1.76 | $0.63 | 31,680,976.0 | -7.36% |
| 2023-04 | $2.96 | $2.25 | $0.7049 | 17,109,130.0 | -22.22% |
| 2023-03 | $3.06 | $2.36 | $0.7002 | 45,495,757.0 | +3.85% |
| 2023-02 | $3.46 | $2.74 | $0.72 | 25,397,963.0 | -8.92% |
| 2023-01 | $4.05 | $2.53 | $1.52 | 33,385,286.0 | -13.97% |
2022年のCerus Corp (CERS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $4.25 | $3.43 | $0.82 | 26,387,166.0 | -8.75% |
| 2022-11 | $4.16 | $3.25 | $0.91 | 22,904,689.0 | +9.29% |
| 2022-10 | $3.93 | $3.27 | $0.66 | 23,619,307.0 | +1.67% |
| 2022-09 | $4.32 | $3.39 | $0.925 | 32,772,936.0 | -12.41% |
| 2022-08 | $5.93 | $4.07 | $1.86 | 38,948,322.0 | -23.75% |
| 2022-07 | $5.95 | $5.13 | $0.8157 | 28,439,690.0 | +1.89% |
| 2022-06 | $5.61 | $4.34 | $1.26 | 35,670,255.0 | +6.87% |
| 2022-05 | $5.54 | $4.50 | $1.04 | 65,499,238.0 | +7.14% |
| 2022-04 | $5.74 | $4.38 | $1.36 | 29,249,732.0 | -15.85% |
| 2022-03 | $6.00 | $4.75 | $1.25 | 32,845,880.0 | -6.47% |
| 2022-02 | $5.97 | $4.89 | $1.08 | 30,058,149.0 | +9.51% |
| 2022-01 | $7.01 | $4.67 | $2.34 | 38,875,674.0 | -21.29% |
0.03%
0.14%
大文字化:
|
ボリューム (24 時間):